Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.15 | -3.66% | 294,800 | 0 | 0 |
30.25
31.70
30.25
|
2 tháng
(2024-07-22) |
-2.25 | -6.92% | 720,800 | 0 | 0 |
30.25
32.85
30.25
|
3 tháng
(2024-06-21) |
-2.15 | -6.64% | 1,036,400 | 0 | 0 |
30.25
34.50
30.25
|
6 tháng
(2024-03-25) |
-0.17 | -0.55% | 2,280,200 | 0 | 0 |
29.26
34.50
30.25
|
12 tháng
(2023-09-25) |
8.88 | 41.55% | 4,711,300 | -15,800 | -0.5 |
21.37
34.50
30.25
|
24 tháng
(2022-09-30) |
9.90 | 48.68% | 9,752,800 | -50,558 | -3.3 |
16.82
34.50
30.25
|
36 tháng
(2021-10-05) |
16.44 | 119% | 16,239,700 | 15,972 | -3.0 |
13.67
34.50
30.25
|
60 tháng
(2019-10-16) |
21.03 | 228.24% | 31,940,100 | 141,642 | -0.9 |
8.27
34.50
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9.53
|
5,100 | 9.47 | 9.53 | 8.96 | 0 | 0 | 0 |
28/11/2019 |
9.47
|
19,610 | 9.66 | 9.66 | 9.47 | 0 | 110 | -0.0 |
27/11/2019 |
9.66
|
37,590 | 9.53 | 9.66 | 9.50 | 0 | 0 | 0 |
26/11/2019 |
9.53
|
6,770 | 9.47 | 9.59 | 9.50 | 0 | 0 | 0 |
25/11/2019 |
9.47
|
37,310 | 9.47 | 9.50 | 9.47 | 0 | 0 | 0 |
22/11/2019 |
9.47
|
13,410 | 9.47 | 9.50 | 9.47 | 0 | 0 | 0 |
21/11/2019 |
9.47
|
39,130 | 9.47 | 9.50 | 9.47 | 0 | 0 | 0 |
20/11/2019 |
9.47
|
31,830 | 9.47 | 9.53 | 9.47 | 0 | 0 | 0 |
19/11/2019 |
9.47
|
3,990 | 9.34 | 9.47 | 9.34 | 0 | 0 | 0 |
18/11/2019 |
9.34
|
3,220 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 |
15/11/2019 |
9.34
|
23,280 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
14/11/2019 |
9.44
|
30,040 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
13/11/2019 |
9.44
|
11,420 | 9.41 | 9.44 | 9.28 | 0 | 0 | 0 |
12/11/2019 |
9.41
|
2,000 | 9.41 | 9.41 | 9.37 | 0 | 0 | 0 |
11/11/2019 |
9.41
|
23,650 | 9.25 | 9.41 | 9.28 | 0 | 0 | 0 |
08/11/2019 |
9.25
|
3,840 | 9.22 | 9.25 | 9.22 | 0 | 0 | 0 |
07/11/2019 |
9.22
|
29,360 | 9.34 | 9.34 | 9.15 | 0 | 0 | 0 |
06/11/2019 |
9.34
|
30,690 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 |
05/11/2019 |
9.28
|
5,210 | 9.25 | 9.28 | 9.25 | 0 | 0 | 0 |
04/11/2019 |
9.25
|
2,270 | 9.22 | 9.25 | 9.15 | 0 | 0 | 0 |
01/11/2019 |
9.22
|
36,480 | 9.15 | 9.22 | 9.15 | 0 | 0 | 0 |
31/10/2019 |
9.15
|
13,340 | 9.37 | 9.37 | 9.15 | 0 | 0 | 0 |
30/10/2019 |
9.37
|
110 | 9.09 | 9.37 | 9.28 | 0 | 0 | 0 |
29/10/2019 |
9.09
|
14,260 | 9.06 | 9.41 | 9.06 | 0 | 0 | 0 |
28/10/2019 |
9.06
|
47,450 | 9.15 | 9.15 | 8.84 | 0 | 0 | 0 |
25/10/2019 |
9.15
|
28,200 | 9.15 | 9.18 | 9.15 | 0 | 0 | 0 |
24/10/2019 |
9.15
|
4,640 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
23/10/2019 |
9.15
|
25,390 | 9.28 | 9.28 | 9.03 | 0 | 0 | 0 |
22/10/2019 |
9.28
|
66,340 | 9.22 | 9.28 | 9.09 | 0 | 0 | 0 |
21/10/2019 |
9.22
|
24,600 | 9.22 | 9.22 | 9.15 | 0 | 0 | 0 |
18/10/2019 |
9.22
|
20,820 | 9.22 | 9.28 | 9.18 | 0 | 0 | 0 |
17/10/2019 |
9.22
|
11,600 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
16/10/2019 |
9.22
|
7,760 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 |
15/10/2019 |
9.28
|
7,920 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 |
14/10/2019 |
9.34
|
38,680 | 9.34 | 9.34 | 9.22 | 0 | 0 | 0 |
11/10/2019 |
9.34
|
210 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
10/10/2019 |
9.34
|
16,510 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 |
09/10/2019 |
9.34
|
470 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 |
08/10/2019 |
9.37
|
57,660 | 9.28 | 9.44 | 9.15 | 0 | 0 | 0 |
07/10/2019 |
9.28
|
5,610 | 9.28 | 9.44 | 9.25 | 0 | 0 | 0 |
04/10/2019 |
9.28
|
36,280 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
03/10/2019 |
9.44
|
8,870 | 9.41 | 9.47 | 9.41 | 0 | 0 | 0 |
02/10/2019 |
9.41
|
7,780 | 9.44 | 9.44 | 9.41 | 0 | 0 | 0 |
01/10/2019 |
9.44
|
11,600 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
30/09/2019 |
9.44
|
14,310 | 9.47 | 9.47 | 9.15 | 0 | 0 | 0 |
27/09/2019 |
9.47
|
38,110 | 9.28 | 9.47 | 9.25 | 0 | 0 | 0 |
26/09/2019 |
9.28
|
6,350 | 9.28 | 9.28 | 9.15 | 0 | 0 | 0 |
25/09/2019 |
9.28
|
3,120 | 9.25 | 9.28 | 9.12 | 0 | 0 | 0 |
24/09/2019 |
9.25
|
15,710 | 9.15 | 9.25 | 9.12 | 0 | 0 | 0 |
23/09/2019 |
9.15
|
44,380 | 9.28 | 9.28 | 9.12 | 0 | 0 | 0 |
20/09/2019 |
9.28
|
11,300 | 9.34 | 9.34 | 9.22 | 0 | 0 | 0 |
19/09/2019 |
9.34
|
11,090 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 |
18/09/2019 |
9.28
|
21,820 | 9.09 | 9.28 | 9.03 | 0 | 0 | 0 |
17/09/2019 |
9.09
|
17,330 | 9.15 | 9.15 | 8.96 | 0 | 0 | 0 |
16/09/2019 |
9.15
|
79,060 | 9.22 | 9.22 | 9.09 | 0 | 0 | 0 |
13/09/2019 |
9.22
|
20,130 | 9.25 | 9.25 | 9.12 | 0 | 0 | 0 |
12/09/2019 |
9.25
|
8,400 | 9.28 | 9.28 | 9.25 | 0 | 0 | 0 |
11/09/2019 |
9.28
|
10,000 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 |
10/09/2019 |
9.34
|
2,930 | 9.28 | 9.34 | 9.34 | 0 | 0 | 0 |
09/09/2019 |
9.28
|
23,210 | 9.47 | 9.47 | 9.28 | 0 | 0 | 0 |
06/09/2019 |
9.47
|
4,910 | 9.47 | 9.47 | 9.34 | 0 | 0 | 0 |
05/09/2019 |
9.47
|
25,760 | 9.47 | 9.47 | 9.31 | 0 | 0 | 0 |
04/09/2019 |
9.47
|
4,940 | 9.47 | 9.47 | 9.28 | 0 | 0 | 0 |
03/09/2019 |
9.47
|
24,620 | 9.47 | 9.47 | 9.37 | 0 | 0 | 0 |
30/08/2019 |
9.47
|
23,920 | 9.25 | 9.47 | 9.28 | 0 | 0 | 0 |
29/08/2019 |
9.25
|
12,780 | 9.22 | 9.44 | 9.22 | 0 | 0 | 0 |
28/08/2019 |
9.22
|
19,510 | 9.34 | 9.41 | 9.22 | 0 | 0 | 0 |
27/08/2019 |
9.34
|
30,380 | 9.41 | 9.47 | 9.34 | 0 | 0 | 0 |
26/08/2019 |
9.41
|
72,550 | 9.59 | 9.59 | 9.22 | 0 | 0 | 0 |
23/08/2019 |
9.59
|
49,730 | 9.47 | 9.59 | 9.28 | 0 | 0 | 0 |
22/08/2019 |
9.47
|
36,760 | 9.56 | 9.56 | 9.25 | 0 | 0 | 0 |
21/08/2019 |
9.56
|
141,430 | 9.09 | 9.66 | 9.09 | 0 | 0 | 0 |
20/08/2019 |
9.09
|
69,600 | 8.93 | 9.09 | 8.96 | 0 | 0 | 0 |
19/08/2019 |
8.93
|
8,490 | 8.90 | 8.99 | 8.93 | 0 | 0 | 0 |
16/08/2019 |
8.90
|
8,180 | 8.87 | 8.99 | 8.90 | 0 | 0 | 0 |
15/08/2019 |
8.87
|
9,740 | 8.90 | 8.90 | 8.87 | 0 | 0 | 0 |
14/08/2019 |
8.90
|
25,250 | 8.90 | 8.93 | 8.87 | 0 | 0 | 0 |
13/08/2019 |
8.90
|
109,910 | 8.90 | 8.93 | 8.84 | 0 | 0 | 0 |
12/08/2019 |
8.90
|
90,750 | 8.90 | 8.93 | 8.77 | 0 | 0 | 0 |
09/08/2019 |
8.90
|
33,290 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
08/08/2019 |
8.87
|
11,950 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
07/08/2019 |
8.87
|
29,900 | 9.03 | 9.03 | 8.84 | 0 | 0 | 0 |
06/08/2019 |
9.03
|
12,520 | 8.90 | 9.03 | 8.90 | 0 | 0 | 0 |
05/08/2019 |
8.90
|
13,740 | 8.96 | 9.28 | 8.77 | 0 | 0 | 0 |
02/08/2019 |
8.96
|
19,090 | 8.84 | 8.96 | 8.71 | 0 | 0 | 0 |
01/08/2019 |
8.84
|
2,300 | 8.84 | 8.84 | 8.65 | 0 | 0 | 0 |
31/07/2019 |
8.84
|
6,050 | 8.84 | 8.84 | 8.65 | 0 | 0 | 0 |
30/07/2019 |
8.84
|
22,010 | 8.81 | 8.84 | 8.81 | 0 | 0 | 0 |
29/07/2019 |
8.81
|
24,100 | 8.65 | 8.81 | 8.74 | 0 | 0 | 0 |
26/07/2019 |
8.65
|
10,640 | 8.77 | 8.77 | 8.58 | 0 | 0 | 0 |
25/07/2019 |
8.77
|
15,200 | 8.90 | 8.90 | 8.77 | 0 | 0 | 0 |
24/07/2019 |
8.90
|
5,170 | 8.93 | 8.93 | 8.58 | 0 | 0 | 0 |
23/07/2019 |
8.93
|
20,620 | 8.96 | 8.96 | 8.46 | 0 | 0 | 0 |
22/07/2019 |
8.96
|
56,350 | 8.77 | 9.03 | 8.71 | 0 | 0 | 0 |
19/07/2019 |
8.77
|
38,330 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
18/07/2019 |
8.71
|
39,910 | 8.71 | 8.77 | 8.71 | 0 | 260 | -0.0 |
17/07/2019 |
8.71
|
33,560 | 8.71 | 8.77 | 8.71 | 0 | 0 | 0 |
16/07/2019 |
8.71
|
57,970 | 8.71 | 8.74 | 8.71 | 0 | 0 | 0 |
15/07/2019 |
8.71
|
10,250 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
12/07/2019 |
8.71
|
4,440 | 8.62 | 8.71 | 8.58 | 0 | 0 | 0 |